Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 36.59 | 36.75 | 35.92 | 36.03 | 2,774,280 | -0.32(-0.88%) |
Jul 03, 2024 | 36.07 | 36.87 | 36.07 | 36.35 | 2,013,032 | +0.34(+0.94%) |
Jul 02, 2024 | 36.23 | 36.29 | 35.74 | 36.01 | 2,759,546 | +0.11(+0.31%) |
Jul 01, 2024 | 35.98 | 36.47 | 35.80 | 35.90 | 2,670,326 | +0.30(+0.84%) |
Jun 28, 2024 | 35.97 | 36.10 | 35.40 | 35.60 | 2,887,379 | -0.06(-0.17%) |
Jun 27, 2024 | 35.64 | 35.90 | 35.50 | 35.66 | 2,834,612 | +0.38(+1.08%) |
Jun 26, 2024 | 35.44 | 35.48 | 34.99 | 35.28 | 2,295,411 | -0.16(-0.45%) |
Jun 25, 2024 | 35.67 | 35.67 | 35.30 | 35.44 | 5,713,243 | -0.25(-0.70%) |
Jun 24, 2024 | 34.80 | 35.94 | 34.56 | 35.69 | 3,585,555 | +1.21(+3.51%) |
Jun 21, 2024 | 35.20 | 35.20 | 34.45 | 34.48 | 3,867,513 | -0.50(-1.43%) |
Jun 20, 2024 | 34.65 | 35.37 | 34.46 | 34.98 | 4,219,684 | +0.54(+1.57%) |
Jun 18, 2024 | 33.91 | 35.11 | 33.81 | 34.44 | 7,181,961 | +0.75(+2.23%) |
Jun 17, 2024 | 33.51 | 33.76 | 33.04 | 33.69 | 5,468,020 | +0.24(+0.73%) |
Jun 14, 2024 | 33.57 | 33.61 | 32.97 | 33.45 | 7,713,084 | -0.13(-0.38%) |
Jun 13, 2024 | 34.56 | 34.78 | 33.44 | 33.57 | 9,397,279 | -1.25(-3.59%) |
Jun 12, 2024 | 35.81 | 36.01 | 34.72 | 34.82 | 7,781,343 | -0.18(-0.51%) |
Jun 11, 2024 | 34.80 | 35.20 | 34.19 | 35.00 | 6,009,333 | -34.81(-49.87%) |
Jun 10, 2024 | 69.84 | 70.38 | 69.61 | 69.81 | 1,553,556 | +0.55(+0.80%) |
Jun 07, 2024 | 70.14 | 70.45 | 69.14 | 69.26 | 2,430,241 | -1.42(-2.01%) |
Jun 06, 2024 | 70.85 | 71.08 | 70.34 | 70.68 | 2,394,283 | +0.19(+0.27%) |
Jun 05, 2024 | 70.92 | 71.78 | 70.41 | 70.49 | 1,259,178 | -0.12(-0.17%) |
Jun 04, 2024 | 71.10 | 71.21 | 69.14 | 70.61 | 2,414,547 | -1.51(-2.09%) |
Jun 03, 2024 | 75.82 | 75.82 | 72.01 | 72.12 | 2,302,178 | -3.52(-4.66%) |
May 31, 2024 | 74.99 | 75.67 | 74.63 | 75.64 | 1,796,106 | +1.03(+1.39%) |
May 30, 2024 | 74.08 | 75.45 | 73.93 | 74.61 | 1,514,662 | +0.64(+0.87%) |
May 29, 2024 | 75.99 | 76.01 | 73.39 | 73.97 | 1,839,351 | -2.30(-3.02%) |
May 28, 2024 | 76.01 | 76.51 | 75.35 | 76.27 | 1,534,886 | +0.85(+1.12%) |
May 24, 2024 | 74.82 | 75.96 | 74.61 | 75.43 | 1,308,846 | +1.22(+1.65%) |
May 23, 2024 | 75.21 | 75.73 | 73.80 | 74.21 | 1,893,087 | -0.05(-0.07%) |
May 22, 2024 | 75.40 | 75.46 | 73.41 | 74.25 | 2,569,818 | -1.69(-2.23%) |
May 21, 2024 | 75.73 | 76.41 | 75.20 | 75.95 | 1,884,247 | -0.12(-0.16%) |
May 20, 2024 | 75.98 | 76.42 | 75.81 | 76.07 | 770,453 | +0.19(+0.25%) |
May 17, 2024 | 75.06 | 76.00 | 74.71 | 75.88 | 1,373,570 | +1.28(+1.72%) |
May 16, 2024 | 75.16 | 75.27 | 74.31 | 74.60 | 1,131,820 | -0.26(-0.34%) |
May 15, 2024 | 74.52 | 75.06 | 73.40 | 74.86 | 1,265,528 | +0.16(+0.21%) |
May 14, 2024 | 75.32 | 75.64 | 74.37 | 74.70 | 2,466,289 | -0.53(-0.71%) |
May 13, 2024 | 75.96 | 76.10 | 75.07 | 75.23 | 1,444,805 | -0.11(-0.14%) |
May 10, 2024 | 76.86 | 77.19 | 75.30 | 75.34 | 2,452,852 | -0.99(-1.30%) |
May 09, 2024 | 76.16 | 76.84 | 76.01 | 76.33 | 3,219,390 | +0.42(+0.56%) |
May 08, 2024 | 74.55 | 76.02 | 74.48 | 75.91 | 1,648,075 | +0.65(+0.86%) |
May 07, 2024 | 74.78 | 75.82 | 74.57 | 75.26 | 1,851,363 | +0.46(+0.62%) |
May 06, 2024 | 74.22 | 75.33 | 74.14 | 74.80 | 1,487,656 | +1.30(+1.77%) |
May 03, 2024 | 74.57 | 74.65 | 73.04 | 73.50 | 2,795,848 | -0.21(-0.28%) |
May 02, 2024 | 73.18 | 74.66 | 72.22 | 73.70 | 2,761,312 | -0.09(-0.12%) |